시장 데이터를 불러오는 중
전체 종목
Formidable Fortress ETF 과거 주가
Formidable Fortress ETF · KONG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Formidable Fortress ETF · KONG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,035 | ₩45,035 | ₩45,035 | ₩45,035 | 0.00% | 100 |
| 2026.10.08 | ₩44,773 | ₩44,773 | ₩44,598 | ₩44,633 | -0.31% | 1.2천 |
| 2026.10.07 | ₩44,706 | ₩44,706 | ₩44,596 | ₩44,596 | -0.25% | 400 |
| 2026.10.06 | ₩45,215 | ₩45,215 | ₩45,081 | ₩45,090 | -0.28% | 1.1천 |
| 2026.10.05 | ₩44,498 | ₩44,612 | ₩44,498 | ₩44,561 | +0.14% | 1.6천 |
| 2026.10.02 | ₩44,317 | ₩44,357 | ₩44,239 | ₩44,239 | -0.18% | 6.2천 |
| 2026.10.01 | ₩44,116 | ₩44,116 | ₩44,116 | ₩44,116 | 0.00% | 100 |
| 2026.09.30 | ₩43,955 | ₩43,955 | ₩43,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,709 |
| -0.56% |
| 1.4천 |
| 2026.09.29 | ₩43,405 | ₩43,506 | ₩43,405 | ₩43,506 | +0.23% | 500 |
|---|
| 2026.09.28 | ₩42,922 | ₩43,619 | ₩42,922 | ₩43,538 | +1.43% | 300 |
|---|
| 2026.09.25 | ₩43,673 | ₩43,936 | ₩43,673 | ₩43,936 | +0.60% | 500 |
|---|
| 2026.09.24 | ₩43,727 | ₩43,807 | ₩43,727 | ₩43,727 | 0.00% | 1.4천 |
|---|
| 2026.09.23 | ₩44,042 | ₩44,042 | ₩44,042 | ₩44,042 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩44,108 | ₩44,108 | ₩44,108 | ₩44,108 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,089 | ₩44,089 | ₩43,996 | ₩43,996 | -0.21% | 200 |
|---|
| 2026.09.18 | ₩43,444 | ₩43,444 | ₩43,444 | ₩43,444 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,499 | ₩43,499 | ₩43,452 | ₩43,452 | -0.11% | 300 |
|---|
| 2026.09.16 | ₩43,619 | ₩43,619 | ₩43,190 | ₩43,241 | -0.87% | 500 |
|---|
| 2026.09.15 | ₩43,428 | ₩43,428 | ₩43,428 | ₩43,428 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,472 | ₩43,770 | ₩43,472 | ₩43,770 | +0.68% | 200 |
|---|
| 2026.09.11 | ₩43,617 | ₩43,617 | ₩43,617 | ₩43,617 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,284 | ₩43,284 | ₩43,271 | ₩43,271 | -0.03% | 300 |
|---|
| 2026.09.09 | ₩43,603 | ₩43,603 | ₩43,603 | ₩43,603 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,901 | ₩43,901 | ₩43,862 | ₩43,862 | -0.09% | 400 |
|---|
| 2026.09.04 | ₩44,200 | ₩44,200 | ₩44,200 | ₩44,200 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,639 | ₩44,639 | ₩44,639 | ₩44,639 | 0.00% | 2.2천 |
|---|
| 2026.09.02 | ₩43,885 | ₩43,885 | ₩43,885 | ₩43,885 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,035 | ₩44,035 | ₩44,022 | ₩44,022 | -0.03% | 6.5천 |
|---|
| 2026.08.31 | ₩44,585 | ₩44,690 | ₩44,585 | ₩44,690 | +0.23% | 600 |
|---|
| 2026.08.28 | ₩44,782 | ₩44,782 | ₩44,782 | ₩44,782 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,167 | ₩45,167 | ₩45,167 | ₩45,167 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,719 | ₩44,719 | ₩44,330 | ₩44,330 | -0.87% | 5.1천 |
|---|
| 2026.08.25 | ₩44,357 | ₩44,404 | ₩44,290 | ₩44,404 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩44,397 | ₩44,397 | ₩44,329 | ₩44,329 | -0.15% | 400 |
|---|
| 2026.08.21 | ₩44,388 | ₩44,388 | ₩44,388 | ₩44,388 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,185 | ₩44,185 | ₩44,185 | ₩44,185 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,558 | ₩44,558 | ₩44,390 | ₩44,390 | -0.38% | 2.1천 |
|---|
| 2026.08.18 | ₩43,932 | ₩43,932 | ₩43,932 | ₩43,932 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,236 | ₩44,236 | ₩44,187 | ₩44,187 | -0.11% | 1.3천 |
|---|
| 2026.08.14 | ₩44,129 | ₩44,521 | ₩44,129 | ₩44,521 | +0.89% | 800 |
|---|
| 2026.08.13 | ₩44,588 | ₩44,588 | ₩44,588 | ₩44,588 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩44,639 | ₩44,639 | ₩44,303 | ₩44,425 | -0.48% | 1.2천 |
|---|
| 2026.08.11 | ₩44,585 | ₩44,585 | ₩44,515 | ₩44,515 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩44,515 | ₩44,515 | ₩44,515 | ₩44,515 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩44,424 | ₩44,451 | ₩44,239 | ₩44,239 | -0.42% | 1.1천 |
|---|
| 2026.08.06 | ₩43,767 | ₩43,858 | ₩43,767 | ₩43,858 | +0.21% | 3천 |
|---|
| 2026.08.05 | ₩43,798 | ₩43,798 | ₩43,798 | ₩43,798 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,705 | ₩43,705 | ₩43,705 | ₩43,705 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩43,263 | ₩43,263 | ₩43,263 | ₩43,263 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,756 | ₩42,756 | ₩42,756 | ₩42,756 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,248 | ₩42,248 | ₩42,248 | ₩42,248 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,158 | ₩42,281 | ₩42,158 | ₩42,281 | +0.29% | 1.5천 |
|---|
| 2026.07.28 | ₩42,305 | ₩42,389 | ₩42,305 | ₩42,389 | +0.20% | 200 |
|---|
| 2026.07.27 | ₩42,047 | ₩42,047 | ₩42,047 | ₩42,047 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,595 | ₩41,690 | ₩41,581 | ₩41,690 | +0.23% | 500 |
|---|
| 2026.07.23 | ₩41,608 | ₩41,608 | ₩41,242 | ₩41,242 | -0.88% | 400 |
|---|
| 2026.07.22 | ₩41,581 | ₩41,729 | ₩41,581 | ₩41,584 | +0.01% | 1.6천 |
|---|
| 2026.07.21 | ₩41,875 | ₩41,875 | ₩41,875 | ₩41,875 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,985 | ₩41,985 | ₩41,985 | ₩41,985 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,080 | ₩42,080 | ₩42,080 | ₩42,080 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,501 | ₩42,501 | ₩42,501 | ₩42,501 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,423 | ₩42,423 | ₩42,423 | ₩42,423 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩42,358 | ₩42,358 | ₩42,358 | ₩42,358 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,466 | ₩42,802 | ₩42,466 | ₩42,568 | +0.24% | 600 |
|---|
| 2026.07.10 | ₩42,292 | ₩42,551 | ₩42,292 | ₩42,551 | +0.61% | 100 |
|---|
| 2026.07.09 | ₩42,296 | ₩42,296 | ₩42,296 | ₩42,296 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,332 | ₩42,332 | ₩41,992 | ₩41,992 | -0.80% | 100 |
|---|
| 2026.07.07 | ₩42,634 | ₩42,634 | ₩42,634 | ₩42,634 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,238 | ₩42,452 | ₩42,212 | ₩42,452 | +0.50% | 400 |
|---|
| 2026.07.02 | ₩42,292 | ₩42,292 | ₩42,292 | ₩42,292 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,265 | ₩42,372 | ₩42,158 | ₩42,158 | -0.25% | 300 |
|---|
| 2026.06.30 | ₩41,579 | ₩41,579 | ₩41,579 | ₩41,579 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,474 | ₩41,474 | ₩41,384 | ₩41,384 | -0.22% | 200 |
|---|
| 2026.06.26 | ₩41,420 | ₩41,420 | ₩41,152 | ₩41,152 | -0.65% | 600 |
|---|
| 2026.06.25 | ₩40,911 | ₩40,911 | ₩40,663 | ₩40,663 | -0.61% | 100 |
|---|
| 2026.06.24 | ₩40,773 | ₩40,773 | ₩40,773 | ₩40,773 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,750 | ₩41,018 | ₩40,629 | ₩40,770 | +0.05% | 6.1천 |
|---|
| 2026.06.22 | ₩40,790 | ₩40,790 | ₩40,779 | ₩40,779 | -0.03% | 200 |
|---|
| 2026.06.18 | ₩40,777 | ₩40,842 | ₩40,777 | ₩40,842 | +0.16% | 200 |
|---|
| 2026.06.17 | ₩40,644 | ₩40,644 | ₩40,644 | ₩40,644 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,310 | ₩41,310 | ₩41,310 | ₩41,310 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩41,005 | ₩41,367 | ₩41,005 | ₩41,327 | +0.78% | 900 |
|---|
| 2026.06.12 | ₩40,750 | ₩41,050 | ₩40,750 | ₩41,050 | +0.74% | 2.6천 |
|---|
| 2026.06.11 | ₩40,907 | ₩40,907 | ₩40,907 | ₩40,907 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩40,983 | ₩40,983 | ₩40,983 | ₩40,983 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,353 | ₩41,517 | ₩40,938 | ₩41,517 | +0.40% | 1.2천 |
|---|
| 2026.06.08 | ₩41,541 | ₩41,541 | ₩41,510 | ₩41,510 | -0.07% | 1.5천 |
|---|
| 2026.06.05 | ₩41,689 | ₩41,689 | ₩41,487 | ₩41,662 | -0.06% | 3.5천 |
|---|
| 2026.06.04 | ₩42,158 | ₩42,359 | ₩42,158 | ₩42,185 | +0.06% | 2.9천 |
|---|
| 2026.06.03 | ₩42,010 | ₩42,025 | ₩41,917 | ₩42,025 | +0.04% | 3.3천 |
|---|
| 2026.06.02 | ₩42,372 | ₩42,372 | ₩42,017 | ₩42,033 | -0.80% | 1.6천 |
|---|
| 2026.06.01 | ₩42,439 | ₩42,439 | ₩42,411 | ₩42,411 | -0.07% | 700 |
|---|
| 2026.05.29 | ₩41,974 | ₩41,974 | ₩41,974 | ₩41,974 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,685 | ₩41,685 | ₩41,685 | ₩41,685 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,695 | ₩41,695 | ₩41,695 | ₩41,695 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,782 | ₩41,782 | ₩41,608 | ₩41,701 | -0.20% | 2.1천 |
|---|
| 2026.05.22 | ₩41,564 | ₩41,564 | ₩41,564 | ₩41,564 | 0.00% | 2천 |
|---|
| 2026.05.21 | ₩41,032 | ₩41,357 | ₩41,032 | ₩41,357 | +0.79% | 200 |
|---|
| 2026.05.20 | ₩41,609 | ₩41,609 | ₩41,609 | ₩41,609 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,434 | ₩41,434 | ₩41,434 | ₩41,434 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩41,648 | ₩41,648 | ₩41,648 | ₩41,648 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩41,139 | ₩41,339 | ₩41,072 | ₩41,339 | +0.49% | 3천 |
|---|
| 2026.05.14 | ₩41,420 | ₩41,458 | ₩41,420 | ₩41,458 | +0.09% | 5.8천 |
|---|
| 2026.05.13 | ₩41,286 | ₩41,300 | ₩41,286 | ₩41,300 | +0.03% | 100 |
|---|
| 2026.05.12 | ₩41,442 | ₩41,442 | ₩41,442 | ₩41,442 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,474 | ₩41,516 | ₩41,474 | ₩41,516 | +0.10% | 3.2천 |
|---|
| 2026.05.08 | ₩41,568 | ₩41,568 | ₩41,568 | ₩41,568 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩41,510 | ₩41,510 | ₩41,510 | ₩41,510 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,627 | ₩41,627 | ₩41,627 | ₩41,627 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,406 | ₩41,406 | ₩41,406 | ₩41,406 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩41,237 | ₩41,237 | ₩41,237 | ₩41,237 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩41,235 | ₩41,235 | ₩41,235 | ₩41,235 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩41,206 | ₩41,210 | ₩41,206 | ₩41,210 | +0.01% | 200 |
|---|
| 2026.04.29 | ₩41,112 | ₩41,112 | ₩41,112 | ₩41,112 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,353 | ₩41,434 | ₩41,179 | ₩41,297 | -0.14% | 2.6천 |
|---|
| 2026.04.27 | ₩41,300 | ₩41,430 | ₩41,300 | ₩41,430 | +0.31% | 300 |
|---|
| 2026.04.24 | ₩41,320 | ₩41,320 | ₩41,320 | ₩41,320 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,846 | ₩40,846 | ₩40,846 | ₩40,846 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩41,565 | ₩41,565 | ₩41,565 | ₩41,565 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,595 | ₩41,595 | ₩41,427 | ₩41,427 | -0.40% | 200 |
|---|
| 2026.04.20 | ₩41,469 | ₩41,469 | ₩41,469 | ₩41,469 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,286 | ₩41,286 | ₩41,286 | ₩41,286 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩40,857 | ₩40,857 | ₩40,829 | ₩40,829 | -0.07% | 200 |
|---|
| 2026.04.15 | ₩40,535 | ₩40,629 | ₩40,535 | ₩40,629 | +0.23% | 200 |
|---|
| 2026.04.14 | ₩40,298 | ₩40,298 | ₩40,298 | ₩40,298 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩39,785 | ₩40,199 | ₩39,785 | ₩40,199 | +1.04% | 300 |
|---|
| 2026.04.10 | ₩39,562 | ₩39,562 | ₩39,562 | ₩39,562 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,940 | ₩39,940 | ₩39,940 | ₩39,940 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,305 | ₩40,305 | ₩40,305 | ₩40,305 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,578 | ₩39,578 | ₩39,578 | ₩39,578 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,597 | ₩39,730 | ₩39,597 | ₩39,730 | +0.34% | 200 |
|---|
| 2026.04.02 | ₩39,603 | ₩39,603 | ₩39,603 | ₩39,603 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,758 | ₩39,758 | ₩39,598 | ₩39,598 | -0.40% | 200 |
|---|
| 2026.03.31 | ₩39,047 | ₩39,597 | ₩39,047 | ₩39,597 | +1.41% | 500 |
|---|
| 2026.03.30 | ₩38,832 | ₩38,993 | ₩38,739 | ₩38,755 | -0.20% | 1.2천 |
|---|
| 2026.03.27 | ₩38,712 | ₩38,712 | ₩38,430 | ₩38,448 | -0.68% | 300 |
|---|
| 2026.03.26 | ₩39,731 | ₩39,744 | ₩39,168 | ₩39,168 | -1.42% | 2.2천 |
|---|
| 2026.03.25 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩39,526 | ₩39,526 | ₩39,526 | ₩39,526 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,986 | ₩39,986 | ₩39,986 | ₩39,986 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,587 | ₩39,587 | ₩39,587 | ₩39,587 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,080 | ₩40,145 | ₩40,080 | ₩40,145 | +0.16% | 300 |
|---|
| 2026.03.18 | ₩40,442 | ₩40,602 | ₩40,244 | ₩40,244 | -0.49% | 6.8천 |
|---|
| 2026.03.17 | ₩40,817 | ₩40,817 | ₩40,775 | ₩40,775 | -0.10% | 100 |
|---|
| 2026.03.16 | ₩40,726 | ₩40,726 | ₩40,726 | ₩40,726 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,643 | ₩40,643 | ₩40,488 | ₩40,488 | -0.38% | 3.4천 |
|---|
| 2026.03.12 | ₩40,632 | ₩40,632 | ₩40,632 | ₩40,632 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,251 | ₩41,251 | ₩41,251 | ₩41,251 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,420 | ₩41,595 | ₩41,246 | ₩41,246 | -0.42% | 4천 |
|---|
| 2026.03.09 | ₩41,072 | ₩41,509 | ₩41,072 | ₩41,509 | +1.06% | 3.5천 |
|---|
| 2026.03.06 | ₩41,394 | ₩41,394 | ₩41,356 | ₩41,356 | -0.09% | 3.3천 |
|---|
| 2026.03.05 | ₩41,592 | ₩41,592 | ₩41,592 | ₩41,592 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,528 | ₩41,611 | ₩41,528 | ₩41,611 | +0.20% | 1.6천 |
|---|
| 2026.03.03 | ₩41,192 | ₩41,367 | ₩41,192 | ₩41,367 | +0.42% | 3.2천 |
|---|
| 2026.03.02 | ₩41,152 | ₩41,495 | ₩41,152 | ₩41,495 | +0.83% | 6.5천 |
|---|
| 2026.02.27 | ₩41,018 | ₩41,125 | ₩41,018 | ₩41,125 | +0.26% | 1천 |
|---|
| 2026.02.26 | ₩41,179 | ₩41,246 | ₩41,179 | ₩41,246 | +0.16% | 200 |
|---|
| 2026.02.25 | ₩41,219 | ₩41,431 | ₩41,219 | ₩41,431 | +0.51% | 300 |
|---|
| 2026.02.24 | ₩40,938 | ₩41,095 | ₩40,938 | ₩41,095 | +0.38% | 400 |
|---|
| 2026.02.23 | ₩40,763 | ₩40,763 | ₩40,763 | ₩40,763 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩41,313 | ₩41,420 | ₩41,219 | ₩41,380 | +0.16% | 1.4천 |
|---|
| 2026.02.19 | ₩41,321 | ₩41,321 | ₩41,321 | ₩41,321 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩41,270 | ₩41,270 | ₩41,270 | ₩41,270 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,897 | ₩41,032 | ₩40,897 | ₩40,967 | +0.17% | 500 |
|---|
| 2026.02.13 | ₩41,217 | ₩41,217 | ₩41,217 | ₩41,217 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩40,978 | ₩40,978 | ₩40,759 | ₩40,759 | -0.53% | 200 |
|---|
| 2026.02.11 | ₩41,327 | ₩41,327 | ₩41,301 | ₩41,301 | -0.06% | 300 |
|---|
| 2026.02.10 | ₩41,324 | ₩41,324 | ₩41,324 | ₩41,324 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,300 | ₩41,300 | ₩41,276 | ₩41,276 | -0.06% | 200 |
|---|
| 2026.02.06 | ₩41,172 | ₩41,172 | ₩41,172 | ₩41,172 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,574 | ₩40,574 | ₩40,574 | ₩40,574 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,192 | ₩41,192 | ₩41,091 | ₩41,091 | -0.25% | 100 |
|---|
| 2026.02.03 | ₩40,692 | ₩40,692 | ₩40,692 | ₩40,692 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,537 | ₩41,537 | ₩41,537 | ₩41,537 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩41,506 | ₩41,506 | ₩41,506 | ₩41,506 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩41,776 | ₩41,776 | ₩41,514 | ₩41,769 | -0.02% | 1.2만 |
|---|
| 2026.01.28 | ₩42,040 | ₩42,040 | ₩42,040 | ₩42,040 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩41,941 | ₩41,941 | ₩41,941 | ₩41,941 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,051 | ₩42,051 | ₩41,997 | ₩41,997 | -0.13% | 700 |
|---|
| 2026.01.23 | ₩41,895 | ₩41,895 | ₩41,895 | ₩41,895 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩42,037 | ₩42,037 | ₩41,883 | ₩41,906 | -0.31% | 500 |
|---|
| 2026.01.21 | ₩41,809 | ₩41,809 | ₩41,658 | ₩41,658 | -0.36% | 100 |
|---|
| 2026.01.20 | ₩41,139 | ₩41,139 | ₩41,045 | ₩41,070 | -0.17% | 1.1천 |
|---|
| 2026.01.16 | ₩41,648 | ₩41,682 | ₩41,648 | ₩41,682 | +0.08% | 200 |
|---|
| 2026.01.15 | ₩41,750 | ₩41,750 | ₩41,750 | ₩41,750 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩41,528 | ₩41,528 | ₩41,528 | ₩41,528 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,595 | ₩41,609 | ₩41,595 | ₩41,609 | +0.04% | 200 |
|---|
| 2026.01.12 | ₩41,862 | ₩41,862 | ₩41,862 | ₩41,862 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,894 | ₩41,894 | ₩41,894 | ₩41,894 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩41,742 | ₩41,799 | ₩41,742 | ₩41,799 | +0.13% | 2.6천 |
|---|
| 2026.01.07 | ₩41,639 | ₩41,639 | ₩41,639 | ₩41,639 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩41,713 | ₩41,713 | ₩41,713 | ₩41,713 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩41,233 | ₩41,294 | ₩41,233 | ₩41,294 | +0.15% | 100 |
|---|
| 2026.01.02 | ₩40,669 | ₩40,855 | ₩40,643 | ₩40,855 | +0.45% | 700 |
|---|
| 2025.12.31 | ₩40,978 | ₩40,991 | ₩40,951 | ₩40,951 | -0.07% | 600 |
|---|
| 2025.12.30 | ₩41,282 | ₩41,282 | ₩41,282 | ₩41,282 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,447 | ₩41,447 | ₩41,447 | ₩41,447 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩41,394 | ₩41,490 | ₩41,394 | ₩41,490 | +0.23% | 1.2천 |
|---|
| 2025.12.24 | ₩41,506 | ₩41,506 | ₩41,506 | ₩41,506 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,420 | ₩41,571 | ₩41,420 | ₩41,571 | +0.36% | 200 |
|---|
| 2025.12.22 | ₩41,501 | ₩41,541 | ₩41,192 | ₩41,541 | +0.10% | 400 |
|---|
| 2025.12.19 | ₩40,535 | ₩41,300 | ₩40,535 | ₩41,229 | +1.71% | 2.5천 |
|---|
| 2025.12.18 | ₩41,313 | ₩41,313 | ₩41,147 | ₩41,147 | -0.40% | 1천 |
|---|
| 2025.12.17 | ₩40,964 | ₩40,971 | ₩40,964 | ₩40,971 | +0.02% | 1천 |
|---|
| 2025.12.16 | ₩41,089 | ₩41,089 | ₩41,089 | ₩41,089 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩41,112 | ₩41,144 | ₩41,112 | ₩41,144 | +0.08% | 300 |
|---|
| 2025.12.12 | ₩41,239 | ₩41,239 | ₩41,239 | ₩41,239 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩41,353 | ₩41,387 | ₩41,353 | ₩41,387 | +0.08% | 400 |
|---|
| 2025.12.10 | ₩40,656 | ₩41,152 | ₩40,656 | ₩41,113 | +1.12% | 700 |
|---|
| 2025.12.09 | ₩40,708 | ₩40,708 | ₩40,708 | ₩40,708 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,938 | ₩40,938 | ₩40,749 | ₩40,749 | -0.46% | 200 |
|---|
| 2025.12.05 | ₩41,199 | ₩41,199 | ₩41,078 | ₩41,078 | -0.29% | 100 |
|---|
| 2025.12.04 | ₩40,924 | ₩40,963 | ₩40,924 | ₩40,963 | +0.10% | 200 |
|---|
| 2025.12.03 | ₩40,656 | ₩40,739 | ₩40,656 | ₩40,739 | +0.20% | 300 |
|---|
| 2025.12.02 | ₩40,307 | ₩40,361 | ₩40,254 | ₩40,315 | +0.02% | 3.1천 |
|---|
| 2025.12.01 | ₩40,297 | ₩40,297 | ₩40,297 | ₩40,297 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,455 | ₩40,455 | ₩40,455 | ₩40,455 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,443 | ₩40,443 | ₩40,329 | ₩40,329 | -0.28% | 200 |
|---|
| 2025.11.25 | ₩40,247 | ₩40,247 | ₩40,247 | ₩40,247 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,798 | ₩39,925 | ₩39,798 | ₩39,894 | +0.24% | 2.2천 |
|---|
| 2025.11.21 | ₩39,811 | ₩39,811 | ₩39,758 | ₩39,758 | -0.13% | 2.1천 |
|---|
| 2025.11.20 | ₩39,168 | ₩39,168 | ₩39,168 | ₩39,168 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩39,397 | ₩39,397 | ₩39,397 | ₩39,397 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,569 | ₩39,569 | ₩39,569 | ₩39,569 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,581 | ₩39,581 | ₩39,581 | ₩39,581 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,026 | ₩40,026 | ₩39,998 | ₩39,998 | -0.07% | 100 |
|---|
| 2025.11.13 | ₩40,035 | ₩40,035 | ₩40,035 | ₩40,035 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,549 | ₩40,562 | ₩40,401 | ₩40,432 | -0.29% | 8.9천 |
|---|
| 2025.11.11 | ₩40,160 | ₩40,467 | ₩40,160 | ₩40,467 | +0.76% | 300 |
|---|
| 2025.11.10 | ₩40,147 | ₩40,321 | ₩40,147 | ₩40,321 | +0.43% | 5.2천 |
|---|
| 2025.11.07 | ₩39,637 | ₩40,019 | ₩39,624 | ₩40,019 | +0.96% | 6.9천 |
|---|
| 2025.11.06 | ₩39,932 | ₩39,932 | ₩39,932 | ₩39,932 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,401 | ₩40,401 | ₩40,247 | ₩40,247 | -0.38% | 500 |
|---|
| 2025.11.04 | ₩39,991 | ₩39,991 | ₩39,991 | ₩39,991 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,012 | ₩40,309 | ₩40,012 | ₩40,309 | +0.74% | 1.5천 |
|---|
| 2025.10.31 | ₩40,349 | ₩40,349 | ₩40,349 | ₩40,349 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,502 | ₩40,502 | ₩40,270 | ₩40,270 | -0.57% | 3.9천 |
|---|
| 2025.10.29 | ₩40,733 | ₩40,733 | ₩40,733 | ₩40,733 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩40,908 | ₩40,908 | ₩40,908 | ₩40,908 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩41,058 | ₩41,058 | ₩40,986 | ₩40,986 | -0.18% | 700 |
|---|
| 2025.10.24 | ₩40,743 | ₩40,743 | ₩40,743 | ₩40,743 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,655 | ₩40,655 | ₩40,655 | ₩40,655 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,576 | ₩40,576 | ₩40,470 | ₩40,470 | -0.26% | 200 |
|---|
| 2025.10.21 | ₩40,495 | ₩40,790 | ₩40,495 | ₩40,786 | +0.72% | 300 |
|---|
| 2025.10.20 | ₩40,535 | ₩40,656 | ₩40,415 | ₩40,588 | +0.13% | 1.1천 |
|---|
| 2025.10.17 | ₩40,330 | ₩40,330 | ₩40,330 | ₩40,330 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,093 | ₩40,117 | ₩40,093 | ₩40,117 | +0.06% | 900 |
|---|
| 2025.10.15 | ₩40,428 | ₩40,428 | ₩40,313 | ₩40,313 | -0.29% | 100 |
|---|
| 2025.10.14 | ₩40,200 | ₩40,482 | ₩40,200 | ₩40,404 | +0.51% | 1.7천 |
|---|
| 2025.10.13 | ₩40,250 | ₩40,334 | ₩40,250 | ₩40,298 | +0.12% | 1.1천 |
|---|
| 2025.10.10 | ₩40,168 | ₩40,168 | ₩40,168 | ₩40,168 | 0.00% | 0 |
|---|